580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,183700,65245919,578,578,578,578,2181
|
|
20240305,183600,65245919,578,578,578,578,0
|
|
20240305,183500,65245919,578,578,578,578,0
|
|
20240305,183400,65245919,578,578,578,578,0
|
|
20240305,183300,65245919,578,578,578,578,0
|
|
20240305,183200,65245919,578,578,578,578,0
|
|
20240305,183100,65245919,578,578,578,578,0
|
|
20240305,183000,65245919,578,578,578,578,0
|
|
20240305,182900,65245919,578,578,578,578,0
|
|
20240305,182800,65245919,578,578,578,578,0
|
|
20240305,182700,65245919,578,578,578,578,0
|
|
20240305,182600,65245919,578,578,578,578,0
|
|
20240305,182500,65245919,578,578,578,578,0
|
|
20240305,182400,65245919,578,578,578,578,0
|
|
20240305,182300,65245919,578,578,578,578,0
|
|
20240305,182200,65245919,578,578,578,578,0
|
|
20240305,182100,65245919,578,578,578,578,0
|
|
20240305,182000,65245919,578,578,578,578,0
|
|
20240305,181900,65245919,578,578,578,578,0
|
|
20240305,181800,65245919,578,578,578,578,0
|
|
20240305,181700,65245919,578,578,578,578,0
|
|
20240305,181600,65245919,578,578,578,578,0
|
|
20240305,181500,65245919,578,578,578,578,0
|
|
20240305,181400,65245919,578,578,578,578,0
|
|
20240305,181300,65245919,578,578,578,578,0
|
|
20240305,181200,65245919,578,578,578,578,0
|
|
20240305,181100,65245919,578,578,578,578,0
|
|
20240305,181000,65245919,578,578,578,578,0
|
|
20240305,180900,65245919,578,578,578,578,0
|
|
20240305,180800,65245919,578,578,578,578,0
|
|
20240305,180700,65245919,578,578,578,578,2181
|
|
20240305,180600,65245919,578,578,578,578,0
|
|
20240305,180500,65245919,578,578,578,578,0
|
|
20240305,180400,65245919,578,578,578,578,0
|
|
20240305,180300,65245919,578,578,578,578,0
|
|
20240305,180200,65245919,578,578,578,578,0
|
|
20240305,180100,65245919,578,578,578,578,0
|
|
20240305,180000,65245919,578,578,578,578,0
|
|
20240305,175900,65245919,578,578,578,578,0
|
|
20240305,175800,65245919,578,578,578,578,0
|
|
20240305,175700,65245919,578,578,578,578,0
|
|
20240305,175600,65245919,578,578,578,578,0
|
|
20240305,175500,65245919,578,578,578,578,0
|
|
20240305,175400,65245919,578,578,578,578,0
|
|
20240305,175300,65245919,578,578,578,578,0
|
|
20240305,175200,65245919,578,578,578,578,0
|
|
20240305,175100,65245919,578,578,578,578,0
|
|
20240305,175000,65245919,578,578,578,578,0
|
|
20240305,174900,65245919,578,578,578,578,0
|
|
20240305,174800,65245919,578,578,578,578,0
|
|
20240305,174700,65245919,578,578,578,578,0
|
|
20240305,174600,65245919,578,578,578,578,0
|
|
20240305,174500,65245919,578,578,578,578,0
|
|
20240305,174400,65245919,578,578,578,578,0
|
|
20240305,174300,65245919,578,578,578,578,0
|
|
20240305,174200,65245919,578,578,578,578,0
|
|
20240305,174100,65245919,578,578,578,578,0
|
|
20240305,174000,65245919,578,578,578,578,0
|
|
20240305,173900,65245919,578,578,578,578,0
|
|
20240305,173800,65245919,578,578,578,578,0
|
|
20240305,173700,65245919,578,578,578,578,2181
|
|
20240305,173600,65245919,578,578,578,578,0
|
|
20240305,173500,65245919,578,578,578,578,0
|
|
20240305,173400,65245919,578,578,578,578,0
|
|
20240305,173300,65245919,578,578,578,578,0
|
|
20240305,173200,65245919,578,578,578,578,0
|
|
20240305,173100,65245919,578,578,578,578,0
|
|
20240305,173000,65245919,578,578,578,578,0
|
|
20240305,172900,65245919,578,578,578,578,0
|
|
20240305,172800,65245919,578,578,578,578,0
|
|
20240305,172700,65245919,578,578,578,578,0
|
|
20240305,172600,65245919,578,578,578,578,0
|
|
20240305,172500,65245919,578,578,578,578,0
|
|
20240305,172400,65245919,578,578,578,578,0
|
|
20240305,172300,65245919,578,578,578,578,0
|
|
20240305,172200,65245919,578,578,578,578,0
|
|
20240305,172100,65245919,578,578,578,578,0
|
|
20240305,172000,65245919,578,578,578,578,0
|
|
20240305,171900,65245919,578,578,578,578,0
|
|
20240305,171800,65245919,578,578,578,578,0
|
|
20240305,171700,65245919,578,578,578,578,0
|
|
20240305,171600,65245919,578,578,578,578,0
|
|
20240305,171500,65245919,578,578,578,578,0
|
|
20240305,171400,65245919,578,578,578,578,0
|
|
20240305,171300,65245919,578,578,578,578,0
|
|
20240305,171200,65245919,578,578,578,578,0
|
|
20240305,171100,65245919,578,578,578,578,0
|
|
20240305,171000,65245919,578,578,578,578,0
|
|
20240305,170900,65245919,578,578,578,578,0
|
|
20240305,170800,65245919,578,578,578,578,0
|
|
20240305,170700,65245919,578,578,578,578,2181
|
|
20240305,170600,65245919,578,578,578,578,0
|
|
20240305,170500,65245919,578,578,578,578,0
|
|
20240305,170400,65245919,578,578,578,578,0
|
|
20240305,170300,65245919,578,578,578,578,0
|
|
20240305,170200,65245919,578,578,578,578,0
|
|
20240305,170100,65245919,578,578,578,578,0
|
|
20240305,170000,65245919,578,578,578,578,0
|
|
20240305,165900,65245919,578,578,578,578,0
|
|
20240305,165800,65245919,578,578,578,578,0
|
|
20240305,165700,65245919,578,578,578,578,0
|
|
20240305,165600,65245919,578,578,578,578,0
|
|
20240305,165500,65245919,578,578,578,578,0
|
|
20240305,165400,65245919,578,578,578,578,0
|
|
20240305,165300,65245919,578,578,578,578,0
|
|
20240305,165200,65245919,578,578,578,578,0
|
|
20240305,165100,65245919,578,578,578,578,0
|
|
20240305,165000,65245919,578,578,578,578,0
|
|
20240305,164900,65245919,578,578,578,578,0
|
|
20240305,164800,65245919,578,578,578,578,0
|
|
20240305,164700,65245919,578,578,578,578,0
|
|
20240305,164600,65245919,578,578,578,578,0
|
|
20240305,164500,65245919,578,578,578,578,0
|
|
20240305,164400,65245919,578,578,578,578,0
|
|
20240305,164300,65245919,578,578,578,578,0
|
|
20240305,164200,65245919,578,578,578,578,0
|
|
20240305,164100,65245919,578,578,578,578,0
|
|
20240305,164000,65245919,578,578,578,578,0
|
|
20240305,163900,65245919,578,578,578,578,0
|
|
20240305,163800,65245919,578,578,578,578,0
|
|
20240305,163700,65245919,578,578,578,578,2181
|
|
20240305,163600,65245919,578,578,578,578,0
|
|
20240305,163500,65245919,578,578,578,578,0
|
|
20240305,163400,65245919,578,578,578,578,0
|
|
20240305,163300,65245919,578,578,578,578,0
|
|
20240305,163200,65245919,578,578,578,578,0
|
|
20240305,163100,65245919,578,578,578,578,0
|
|
20240305,163000,65245919,578,578,578,578,0
|
|
20240305,162900,65245919,578,578,578,578,0
|
|
20240305,162800,65245919,578,578,578,578,0
|
|
20240305,162700,65245919,578,578,578,578,0
|
|
20240305,162600,65245919,578,578,578,578,0
|
|
20240305,162500,65245919,578,578,578,578,0
|
|
20240305,162400,65245919,578,578,578,578,0
|
|
20240305,162300,65245919,578,578,578,578,0
|
|
20240305,162200,65245919,578,578,578,578,0
|
|
20240305,162100,65245919,578,578,578,578,0
|
|
20240305,162000,65245919,578,578,578,578,0
|
|
20240305,161900,65245919,578,578,578,578,0
|
|
20240305,161800,65245919,578,578,578,578,0
|
|
20240305,161700,65245919,578,578,578,578,0
|
|
20240305,161600,65245919,578,578,578,578,0
|
|
20240305,161500,65245919,578,578,578,578,0
|
|
20240305,161400,65245919,578,578,578,578,0
|
|
20240305,161300,65245919,578,578,578,578,0
|
|
20240305,161200,65245919,578,578,578,578,0
|
|
20240305,161100,65245919,578,578,578,578,0
|
|
20240305,161000,65245919,578,578,578,578,0
|
|
20240305,160900,65245919,578,578,578,578,0
|
|
20240305,160800,65245919,578,578,578,578,0
|
|
20240305,160700,65245919,578,578,578,578,2181
|
|
20240305,160600,65245919,578,578,578,578,0
|
|
20240305,160500,65245919,578,578,578,578,0
|
|
20240305,160400,65245919,578,578,578,578,0
|
|
20240305,160300,65245919,578,578,578,578,0
|
|
20240305,160200,65245919,578,578,578,578,0
|
|
20240305,160100,65245919,578,578,578,578,0
|
|
20240305,160000,65245919,578,578,578,578,0
|
|
20240305,155900,65245919,578,578,578,578,0
|
|
20240305,155800,65245919,578,578,578,578,0
|
|
20240305,155700,65245919,578,578,578,578,0
|
|
20240305,155600,65245919,578,578,578,578,0
|
|
20240305,155500,65245919,578,578,578,578,0
|
|
20240305,155400,65245919,578,578,578,578,0
|
|
20240305,155300,65245919,578,578,578,578,0
|
|
20240305,155200,65245919,578,578,578,578,0
|
|
20240305,155100,65245919,578,578,578,578,0
|
|
20240305,155000,65245919,578,578,578,578,0
|
|
20240305,154900,65245919,578,578,578,578,0
|
|
20240305,154800,65245919,578,578,578,578,0
|
|
20240305,154700,65245919,578,578,578,578,0
|
|
20240305,154600,65245919,578,578,578,578,0
|
|
20240305,154500,65245919,578,578,578,578,0
|
|
20240305,154400,65245919,578,578,578,578,0
|
|
20240305,154300,65245919,578,578,578,578,0
|
|
20240305,154200,65245919,578,578,578,578,0
|
|
20240305,154100,65245919,578,578,578,578,0
|
|
20240305,154000,65245919,578,578,578,578,0
|
|
20240305,153900,65245919,578,578,578,578,0
|
|
20240305,153800,65245919,578,578,578,578,0
|
|
20240305,153700,65245919,578,578,578,578,2181
|
|
20240305,153600,65245919,578,578,578,578,0
|
|
20240305,153500,65245919,578,578,578,578,0
|
|
20240305,153400,65245919,578,578,578,578,0
|
|
20240305,153300,65245919,578,578,578,578,0
|
|
20240305,153200,65245919,578,578,578,578,0
|
|
20240305,153100,65245919,578,578,578,578,0
|
|
20240305,153000,65245919,578,578,578,578,2181
|
|
20240305,152900,63985301,578,578,578,578,0
|
|
20240305,152800,63985301,578,578,578,578,0
|
|
20240305,152700,63985301,578,578,578,578,0
|
|
20240305,152600,63985301,578,578,578,578,0
|
|
20240305,152500,63985301,578,578,578,578,0
|
|
20240305,152400,63985301,578,578,578,578,0
|
|
20240305,152300,63985301,578,578,578,578,0
|
|
20240305,152200,63985301,578,578,578,578,0
|
|
20240305,152100,63985301,578,578,578,578,0
|
|
20240305,152000,63985301,578,578,578,578,0
|
|
20240305,151900,63985301,578,578,578,578,0
|
|
20240305,151800,63985301,578,578,578,578,0
|
|
20240305,151700,63985301,578,578,578,578,0
|
|
20240305,151600,63985301,578,578,578,578,0
|
|
20240305,151500,63985301,578,578,578,578,0
|
|
20240305,151400,63985301,578,578,578,578,0
|
|
20240305,151300,63985301,578,578,578,578,0
|
|
20240305,151200,63985301,578,578,578,578,0
|
|
20240305,151100,63985301,578,578,578,578,100
|
|
20240305,151000,63927501,576,576,576,576,0
|
|
20240305,150900,63927501,576,576,576,576,1
|
|
20240305,150800,63926925,576,576,576,576,0
|
|
20240305,150700,63926925,576,576,576,576,0
|
|
20240305,150600,63926925,576,576,576,576,7561
|
|
20240305,150500,59571789,578,578,578,578,0
|
|
20240305,150400,59571789,578,578,578,578,0
|
|
20240305,150300,59571789,578,578,578,578,0
|
|
20240305,150200,59571789,578,578,578,578,0
|
|
20240305,150100,59571789,578,578,578,578,100
|
|
20240305,150000,59513989,577,577,577,577,0
|
|
20240305,145900,59513989,577,577,577,577,312
|
|
20240305,145800,59333965,578,578,578,578,0
|
|
20240305,145700,59333965,578,578,578,578,4
|
|
20240305,145600,59331653,578,578,578,578,0
|
|
20240305,145500,59331653,578,578,578,578,0
|
|
20240305,145400,59331653,578,578,578,578,0
|
|
20240305,145300,59331653,578,578,578,578,0
|
|
20240305,145200,59331653,578,578,578,578,50
|
|
20240305,145100,59302753,577,577,577,577,0
|
|
20240305,145000,59302753,577,577,577,577,0
|
|
20240305,144900,59302753,577,577,577,577,511
|
|
20240305,144800,59007906,577,577,577,577,0
|
|
20240305,144700,59007906,577,577,577,577,0
|
|
20240305,144600,59007906,577,577,577,577,21
|
|
20240305,144500,58995789,577,577,577,577,0
|
|
20240305,144400,58995789,577,577,577,577,1100
|
|
20240305,144300,58361089,577,577,577,577,0
|
|
20240305,144200,58361089,577,577,577,577,0
|
|
20240305,144100,58361089,577,577,577,577,21
|
|
20240305,144000,58348972,578,578,578,578,0
|
|
20240305,143900,58348972,578,578,578,578,0
|
|
20240305,143800,58348972,578,578,578,578,10
|
|
20240305,143700,58343192,577,577,577,577,0
|
|
20240305,143600,58343192,577,577,577,577,0
|
|
20240305,143500,58343192,577,577,577,577,1
|
|
20240305,143400,58342615,577,577,577,577,0
|
|
20240305,143300,58342615,577,577,577,577,0
|
|
20240305,143200,58342615,577,578,578,577,996
|
|
20240305,143100,57767623,577,577,577,577,0
|
|
20240305,143000,57767623,577,577,577,577,2949
|
|
20240305,142900,56066050,577,577,577,577,0
|
|
20240305,142800,56066050,577,577,577,577,0
|
|
20240305,142700,56066050,577,577,577,577,0
|
|
20240305,142600,56066050,577,577,577,577,23
|
|
20240305,142500,56052779,577,577,577,577,63
|
|
20240305,142400,56016428,578,578,578,578,2051
|
|
20240305,142300,54830950,579,579,579,579,0
|
|
20240305,142200,54830950,579,579,579,579,0
|
|
20240305,142100,54830950,579,579,579,579,0
|
|
20240305,142000,54830950,579,579,579,579,0
|
|
20240305,141900,54830950,579,579,579,579,0
|
|
20240305,141800,54830950,579,579,579,579,0
|
|
20240305,141700,54830950,579,579,579,579,0
|
|
20240305,141600,54830950,579,579,579,579,0
|
|
20240305,141500,54830950,579,579,579,579,0
|
|
20240305,141400,54830950,579,579,579,579,0
|
|
20240305,141300,54830950,579,579,579,579,7
|
|
20240305,141200,54826897,579,579,579,579,0
|
|
20240305,141100,54826897,579,579,579,579,0
|
|
20240305,141000,54826897,579,579,579,579,0
|
|
20240305,140900,54826897,579,579,579,579,0
|
|
20240305,140800,54826897,579,578,579,578,15200
|
|
20240305,140700,46041097,578,578,578,578,0
|
|
20240305,140600,46041097,578,578,578,578,21
|
|
20240305,140500,46028959,578,578,578,578,0
|
|
20240305,140400,46028959,578,578,578,578,0
|
|
20240305,140300,46028959,578,578,578,578,21
|
|
20240305,140200,46016821,578,578,578,578,0
|
|
20240305,140100,46016821,578,578,578,578,0
|
|
20240305,140000,46016821,578,578,578,578,0
|
|
20240305,135900,46016821,578,578,578,578,0
|
|
20240305,135800,46016821,578,578,578,578,1000
|
|
20240305,135700,45438821,578,578,578,578,0
|
|
20240305,135600,45438821,578,578,578,578,26
|
|
20240305,135500,45423793,578,578,578,578,0
|
|
20240305,135400,45423793,578,578,578,578,0
|
|
20240305,135300,45423793,578,578,578,578,0
|
|
20240305,135200,45423793,578,578,578,578,0
|
|
20240305,135100,45423793,578,578,578,578,63
|
|
20240305,135000,45387379,579,579,579,579,40
|
|
20240305,134900,45364219,578,578,578,578,0
|
|
20240305,134800,45364219,578,578,578,578,20000
|
|
20240305,134700,33804219,579,579,579,579,0
|
|
20240305,134600,33804219,579,579,579,579,0
|
|
20240305,134500,33804219,579,579,579,579,0
|
|
20240305,134400,33804219,579,579,579,579,0
|
|
20240305,134300,33804219,579,579,579,579,50
|
|
20240305,134200,33775269,578,578,578,578,280
|
|
20240305,134100,33613429,579,579,579,579,0
|
|
20240305,134000,33613429,579,579,579,579,100
|
|
20240305,133900,33555529,578,578,578,578,0
|
|
20240305,133800,33555529,578,578,578,578,1
|
|
20240305,133700,33554951,578,578,578,578,0
|
|
20240305,133600,33554951,578,578,578,578,21
|
|
20240305,133500,33542813,578,578,578,578,0
|
|
20240305,133400,33542813,578,578,578,578,0
|
|
20240305,133300,33542813,578,578,578,578,21
|
|
20240305,133200,33530675,578,578,578,578,0
|
|
20240305,133100,33530675,578,578,578,578,0
|
|
20240305,133000,33530675,578,578,578,578,0
|
|
20240305,132900,33530675,578,578,578,578,0
|
|
20240305,132800,33530675,578,578,578,578,0
|
|
20240305,132700,33530675,578,578,578,578,0
|
|
20240305,132600,33530675,578,578,578,578,21
|
|
20240305,132500,33518537,578,578,578,578,0
|
|
20240305,132400,33518537,578,578,578,578,0
|
|
20240305,132300,33518537,578,578,578,578,0
|
|
20240305,132200,33518537,578,578,578,578,13
|
|
20240305,132100,33511023,578,578,578,578,8
|
|
20240305,132000,33506399,578,578,578,578,0
|
|
20240305,131900,33506399,578,578,578,578,0
|
|
20240305,131800,33506399,578,578,578,578,0
|
|
20240305,131700,33506399,578,578,578,578,42
|
|
20240305,131600,33482123,577,577,577,577,21
|
|
20240305,131500,33470006,577,577,577,577,1
|
|
20240305,131400,33469429,577,577,577,577,0
|
|
20240305,131300,33469429,577,577,577,577,0
|
|
20240305,131200,33469429,577,577,577,577,0
|
|
20240305,131100,33469429,577,577,577,577,21
|
|
20240305,131000,33457312,578,578,578,578,0
|
|
20240305,130900,33457312,578,578,578,578,0
|
|
20240305,130800,33457312,578,578,578,578,0
|
|
20240305,130700,33457312,578,578,578,578,21
|
|
20240305,130600,33445174,577,577,577,577,21
|
|
20240305,130500,33433057,577,577,577,577,0
|
|
20240305,130400,33433057,577,577,577,577,0
|
|
20240305,130300,33433057,577,577,577,577,0
|
|
20240305,130200,33433057,577,577,577,577,454
|
|
20240305,130100,33171099,577,577,577,577,0
|
|
20240305,130000,33171099,577,577,577,577,0
|
|
20240305,125900,33171099,577,577,577,577,0
|
|
20240305,125800,33171099,577,577,577,577,0
|
|
20240305,125700,33171099,577,577,577,577,0
|
|
20240305,125600,33171099,577,577,577,577,0
|
|
20240305,125500,33171099,577,577,577,577,0
|
|
20240305,125400,33171099,577,577,577,577,42
|
|
20240305,125300,33146865,576,576,576,576,0
|
|
20240305,125200,33146865,576,576,576,576,0
|
|
20240305,125100,33146865,576,576,576,576,21
|
|
20240305,125000,33134769,576,576,576,576,0
|
|
20240305,124900,33134769,576,576,576,576,0
|
|
20240305,124800,33134769,576,576,576,576,0
|
|
20240305,124700,33134769,576,576,576,576,0
|
|
20240305,124600,33134769,576,576,576,576,21
|
|
20240305,124500,33122673,576,576,576,576,0
|
|
20240305,124400,33122673,576,576,576,576,42
|
|
20240305,124300,33098481,576,576,576,576,0
|
|
20240305,124200,33098481,576,576,576,576,423
|
|
20240305,124100,32854833,576,576,576,576,1
|
|
20240305,124000,32854257,576,576,576,576,0
|
|
20240305,123900,32854257,576,576,576,576,0
|
|
20240305,123800,32854257,576,576,576,576,0
|
|
20240305,123700,32854257,576,576,576,576,0
|
|
20240305,123600,32854257,576,576,576,576,0
|
|
20240305,123500,32854257,576,576,576,576,0
|
|
20240305,123400,32854257,576,576,576,576,0
|
|
20240305,123300,32854257,576,576,576,576,21
|
|
20240305,123200,32842161,577,577,577,577,0
|
|
20240305,123100,32842161,577,577,577,577,0
|
|
20240305,123000,32842161,577,577,577,577,0
|
|
20240305,122900,32842161,577,577,577,577,0
|
|
20240305,122800,32842161,577,577,577,577,3
|
|
20240305,122700,32840430,577,577,577,577,4
|
|
20240305,122600,32838122,577,578,578,577,751
|
|
20240305,122500,32404716,578,578,578,578,0
|
|
20240305,122400,32404716,578,578,578,578,0
|
|
20240305,122300,32404716,578,578,578,578,0
|
|
20240305,122200,32404716,578,578,578,578,21
|
|
20240305,122100,32392578,579,579,579,579,727
|
|
20240305,122000,31971645,578,578,578,578,0
|
|
20240305,121900,31971645,578,578,578,578,0
|
|
20240305,121800,31971645,578,578,578,578,0
|
|
20240305,121700,31971645,578,578,578,578,0
|
|
20240305,121600,31971645,578,577,578,577,521
|
|
20240305,121500,31670528,578,578,578,578,0
|
|
20240305,121400,31670528,578,578,578,578,2
|
|
20240305,121300,31669372,579,579,579,579,2
|
|
20240305,121200,31668214,577,577,577,577,0
|
|
20240305,121100,31668214,577,577,577,577,0
|
|
20240305,121000,31668214,577,577,577,577,0
|
|
20240305,120900,31668214,577,577,577,577,26
|
|
20240305,120800,31653212,576,576,576,576,84
|
|
20240305,120700,31604828,576,576,576,576,0
|
|
20240305,120600,31604828,576,576,576,576,0
|
|
20240305,120500,31604828,576,576,576,576,2
|
|
20240305,120400,31603676,577,577,577,577,0
|
|
20240305,120300,31603676,577,577,577,577,5
|
|
20240305,120200,31600791,577,577,577,577,11
|
|
20240305,120100,31594444,577,577,577,577,39
|
|
20240305,120000,31571941,577,577,577,577,10
|
|
20240305,115900,31566171,577,577,577,577,0
|
|
20240305,115800,31566171,577,577,577,577,2000
|
|
20240305,115700,30412171,576,576,576,576,0
|
|
20240305,115600,30412171,576,576,576,576,21
|
|
20240305,115500,30400075,576,576,576,576,0
|
|
20240305,115400,30400075,576,576,576,576,0
|
|
20240305,115300,30400075,576,576,576,576,24
|
|
20240305,115200,30386251,576,576,576,576,21
|
|
20240305,115100,30374155,576,576,576,576,0
|
|
20240305,115000,30374155,576,576,576,576,42
|
|
20240305,114900,30349963,576,576,576,576,0
|
|
20240305,114800,30349963,576,576,576,576,0
|
|
20240305,114700,30349963,576,576,576,576,0
|
|
20240305,114600,30349963,576,576,576,576,0
|
|
20240305,114500,30349963,576,576,576,576,0
|
|
20240305,114400,30349963,576,576,576,576,0
|
|
20240305,114300,30349963,576,576,576,576,0
|
|
20240305,114200,30349963,576,576,576,576,0
|
|
20240305,114100,30349963,576,576,576,576,0
|
|
20240305,114000,30349963,576,576,576,576,0
|
|
20240305,113900,30349963,576,577,577,576,201
|
|
20240305,113800,30234186,576,576,576,576,21
|
|
20240305,113700,30222090,576,576,576,576,0
|
|
20240305,113600,30222090,576,576,576,576,0
|
|
20240305,113500,30222090,576,576,576,576,0
|
|
20240305,113400,30222090,576,576,576,576,21
|
|
20240305,113300,30209994,576,576,576,576,8
|
|
20240305,113200,30205386,577,577,577,577,209
|
|
20240305,113100,30084793,577,577,577,577,0
|
|
20240305,113000,30084793,577,578,578,577,7699
|
|
20240305,112900,25642188,578,578,578,578,0
|
|
20240305,112800,25642188,578,578,578,578,1
|
|
20240305,112700,25641610,578,578,578,578,29
|
|
20240305,112600,25624848,578,578,578,578,0
|
|
20240305,112500,25624848,578,578,578,578,8
|
|
20240305,112400,25620224,578,578,578,578,0
|
|
20240305,112300,25620224,578,578,578,578,1000
|
|
20240305,112200,25042224,579,579,579,579,6
|
|
20240305,112100,25038750,579,578,579,578,22
|
|
20240305,112000,25026033,578,578,578,578,0
|
|
20240305,111900,25026033,578,578,578,578,0
|
|
20240305,111800,25026033,578,578,578,578,0
|
|
20240305,111700,25026033,578,578,578,578,0
|
|
20240305,111600,25026033,578,578,578,578,21
|
|
20240305,111500,25013895,578,578,578,578,9
|
|
20240305,111400,25008693,578,578,578,578,0
|
|
20240305,111300,25008693,578,579,579,578,59
|
|
20240305,111200,24974582,578,578,578,578,0
|
|
20240305,111100,24974582,578,578,578,578,15
|
|
20240305,111000,24965912,579,579,579,579,100
|
|
20240305,110900,24908012,578,578,578,578,0
|
|
20240305,110800,24908012,578,578,578,578,0
|
|
20240305,110700,24908012,578,578,578,578,1097
|
|
20240305,110600,24273946,578,578,578,578,6
|
|
20240305,110500,24270478,579,579,579,579,0
|
|
20240305,110400,24270478,579,579,579,579,50
|
|
20240305,110300,24241528,580,580,580,580,0
|
|
20240305,110200,24241528,580,580,580,580,1
|
|
20240305,110100,24240948,580,580,580,580,0
|
|
20240305,110000,24240948,580,580,580,580,0
|
|
20240305,105900,24240948,580,580,580,580,0
|
|
20240305,105800,24240948,580,580,580,580,0
|
|
20240305,105700,24240948,580,580,580,580,0
|
|
20240305,105600,24240948,580,580,580,580,0
|
|
20240305,105500,24240948,580,580,580,580,0
|
|
20240305,105400,24240948,580,580,580,580,60
|
|
20240305,105300,24206148,580,580,580,580,50
|
|
20240305,105200,24177148,580,580,580,580,2235
|
|
20240305,105100,22880848,580,579,580,579,721
|
|
20240305,105000,22462689,579,579,579,579,0
|
|
20240305,104900,22462689,579,579,579,579,21
|
|
20240305,104800,22450530,578,578,578,578,8
|
|
20240305,104700,22445906,580,580,580,580,0
|
|
20240305,104600,22445906,580,580,580,580,0
|
|
20240305,104500,22445906,580,579,580,579,185
|
|
20240305,104400,22338703,579,579,579,579,34
|
|
20240305,104300,22319017,578,578,578,578,0
|
|
20240305,104200,22319017,578,578,578,578,0
|
|
20240305,104100,22319017,578,578,578,578,21
|
|
20240305,104000,22306879,579,579,579,579,0
|
|
20240305,103900,22306879,579,579,579,579,0
|
|
20240305,103800,22306879,579,579,579,579,411
|
|
20240305,103700,22068910,579,579,579,579,0
|
|
20240305,103600,22068910,579,579,579,579,0
|
|
20240305,103500,22068910,579,579,579,579,451
|
|
20240305,103400,21807781,579,579,579,579,0
|
|
20240305,103300,21807781,579,579,579,579,0
|
|
20240305,103200,21807781,579,579,579,579,1
|
|
20240305,103100,21807202,579,579,579,579,0
|
|
20240305,103000,21807202,579,579,579,579,1
|
|
20240305,102900,21806623,579,579,579,579,5
|
|
20240305,102800,21803728,578,578,578,578,333
|
|
20240305,102700,21611254,579,579,579,579,0
|
|
20240305,102600,21611254,579,579,579,579,0
|
|
20240305,102500,21611254,579,579,579,579,0
|
|
20240305,102400,21611254,579,579,579,579,0
|
|
20240305,102300,21611254,579,579,579,579,4
|
|
20240305,102200,21608938,578,578,578,578,21
|
|
20240305,102100,21596800,578,578,578,578,330
|
|
20240305,102000,21406060,578,578,578,578,0
|
|
20240305,101900,21406060,578,578,578,578,0
|
|
20240305,101800,21406060,578,578,578,578,0
|
|
20240305,101700,21406060,578,578,578,578,13
|
|
20240305,101600,21398546,581,581,581,581,0
|
|
20240305,101500,21398546,581,581,581,581,0
|
|
20240305,101400,21398546,581,581,581,581,0
|
|
20240305,101300,21398546,581,581,581,581,0
|
|
20240305,101200,21398546,581,581,581,581,0
|
|
20240305,101100,21398546,581,581,581,581,0
|
|
20240305,101000,21398546,581,581,581,581,0
|
|
20240305,100900,21398546,581,581,581,581,0
|
|
20240305,100800,21398546,581,581,581,581,0
|
|
20240305,100700,21398546,581,581,581,581,0
|
|
20240305,100600,21398546,581,581,581,581,0
|
|
20240305,100500,21398546,581,581,581,581,0
|
|
20240305,100400,21398546,581,581,581,581,10
|
|
20240305,100300,21392736,581,581,581,581,0
|
|
20240305,100200,21392736,581,579,581,579,426
|
|
20240305,100100,21145314,581,581,581,581,0
|
|
20240305,100000,21145314,581,581,581,581,0
|
|
20240305,095900,21145314,581,581,581,581,0
|
|
20240305,095800,21145314,581,581,581,581,10
|
|
20240305,095700,21139504,577,577,577,577,0
|
|
20240305,095600,21139504,577,578,578,577,3200
|
|
20240305,095500,19292796,578,578,578,578,2
|
|
20240305,095400,19291640,578,578,578,578,0
|
|
20240305,095300,19291640,578,578,578,578,0
|
|
20240305,095200,19291640,578,578,578,578,0
|
|
20240305,095100,19291640,578,578,578,578,0
|
|
20240305,095000,19291640,578,578,578,578,0
|
|
20240305,094900,19291640,578,580,580,578,232
|
|
20240305,094800,19157484,581,581,581,581,0
|
|
20240305,094700,19157484,581,579,581,579,75
|
|
20240305,094600,19114035,578,578,578,578,21
|
|
20240305,094500,19101897,579,579,579,579,0
|
|
20240305,094400,19101897,579,579,579,579,0
|
|
20240305,094300,19101897,579,579,579,579,29
|
|
20240305,094200,19085106,579,579,579,579,1000
|
|
20240305,094100,18506106,578,578,578,578,79
|
|
20240305,094000,18460444,577,577,577,577,0
|
|
20240305,093900,18460444,577,577,577,577,0
|
|
20240305,093800,18460444,577,579,579,577,337
|
|
20240305,093700,18265955,580,581,581,580,553
|
|
20240305,093600,17945205,581,581,581,581,22
|
|
20240305,093500,17932423,580,580,580,580,0
|
|
20240305,093400,17932423,580,580,580,580,0
|
|
20240305,093300,17932423,580,580,580,580,177
|
|
20240305,093200,17829763,580,577,580,577,57
|
|
20240305,093100,17796805,581,581,581,581,10
|
|
20240305,093000,17790995,578,578,578,578,0
|
|
20240305,092900,17790995,578,578,578,578,100
|
|
20240305,092800,17733195,582,580,582,580,18611
|
|
20240305,092700,6904135,582,582,582,582,20
|
|
20240305,092600,6892495,582,582,582,582,60
|
|
20240305,092500,6857575,579,579,579,579,1
|
|
20240305,092400,6856996,579,579,579,579,0
|
|
20240305,092300,6856996,579,579,579,579,1272
|
|
20240305,092200,6120508,577,577,577,577,0
|
|
20240305,092100,6120508,577,577,577,577,0
|
|
20240305,092000,6120508,577,577,577,577,1
|
|
20240305,091900,6119931,577,577,577,577,10
|
|
20240305,091800,6114161,579,579,579,579,1
|
|
20240305,091700,6113582,576,576,576,576,0
|
|
20240305,091600,6113582,576,576,576,576,0
|
|
20240305,091500,6113582,576,576,576,576,0
|
|
20240305,091400,6113582,576,576,576,576,0
|
|
20240305,091300,6113582,576,576,576,576,1710
|
|
20240305,091200,5128622,576,576,576,576,0
|
|
20240305,091100,5128622,576,576,576,576,1
|
|
20240305,091000,5128046,578,578,578,578,193
|
|
20240305,090900,5016492,578,578,578,578,0
|
|
20240305,090800,5016492,578,578,578,578,0
|
|
20240305,090700,5016492,578,578,578,578,5997
|
|
20240305,090600,1550226,579,579,579,579,0
|
|
20240305,090500,1550226,579,579,579,579,0
|
|
20240305,090400,1550226,579,579,579,579,19
|
|
20240305,090300,1539225,579,579,579,579,0
|
|
20240305,090200,1539225,579,579,579,579,1
|
|
20240305,090100,1538646,579,579,579,579,0
|
|
20240305,090000,1538646,579,578,579,578,2662
|